Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.98 45.77 44.73 45.76 1,312,801 +0.83(+1.84%)
Jun 29, 2016 44.39 44.39 44.38 44.93 1,508,146 +0.92(+2.10%)
Jun 28, 2016 43.41 44.01 43.04 44.01 1,102,333 +1.09(+2.54%)
Jun 27, 2016 42.74 43.13 42.39 42.92 1,208,836 -0.15(-0.35%)
Jun 24, 2016 42.65 43.34 42.04 43.07 8,514,125 -0.33(-0.76%)
Jun 23, 2016 43.27 43.49 43.15 43.40 994,026 +0.34(+0.79%)
Jun 22, 2016 43.36 43.43 43.00 43.06 868,344 -0.22(-0.50%)
Jun 21, 2016 43.33 43.48 43.05 43.28 654,286 +0.05(+0.11%)
Jun 20, 2016 43.50 43.86 43.18 43.23 895,245 +0.03(+0.07%)
Jun 17, 2016 43.08 43.29 42.74 43.20 1,297,667 +0.03(+0.07%)
Jun 16, 2016 42.86 43.18 42.67 43.17 1,281,621 +0.22(+0.51%)
Jun 15, 2016 42.75 43.13 42.65 42.95 1,088,181 +0.15(+0.35%)
Jun 14, 2016 42.71 43.01 42.58 42.80 709,310 -0.05(-0.11%)
Jun 13, 2016 43.29 43.64 42.77 42.85 833,592 -0.39(-0.90%)
Jun 10, 2016 42.98 43.47 42.98 43.24 498,381 +0.07(+0.15%)
Jun 09, 2016 42.60 43.28 42.55 43.17 712,419 +0.56(+1.31%)
Jun 08, 2016 41.89 42.63 41.82 42.61 583,346 +0.65(+1.56%)
Jun 07, 2016 41.64 42.06 41.63 41.96 824,859 +0.27(+0.66%)
Jun 06, 2016 41.60 41.89 41.29 41.69 701,580 +0.09(+0.23%)
Jun 03, 2016 41.65 41.88 41.65 41.59 623,721 +0.32(+0.78%)
Jun 02, 2016 41.08 41.27 40.76 41.27 858,134 +0.16(+0.39%)
Jun 01, 2016 40.76 41.11 40.54 41.11 873,481 +0.28(+0.70%)
May 31, 2016 40.70 40.91 40.29 40.83 1,026,410 +0.25(+0.61%)
May 27, 2016 40.24 40.58 40.58 40.58 616,761 +0.29(+0.73%)
May 26, 2016 39.97 40.38 39.79 40.29 929,651 +0.29(+0.73%)
May 25, 2016 40.23 40.34 39.73 39.99 870,806 -0.09(-0.24%)
May 24, 2016 39.87 40.31 39.87 40.09 919,722 +0.49(+1.24%)
May 23, 2016 39.86 40.02 39.27 39.59 667,055 -0.27(-0.66%)
May 20, 2016 39.49 39.89 39.41 39.86 776,898 +0.54(+1.37%)
May 19, 2016 39.23 39.38 38.28 39.32 630,119 -0.30(-0.76%)
May 18, 2016 39.71 40.11 39.16 39.62 775,727 -0.36(-0.90%)
May 17, 2016 40.75 40.80 39.66 39.98 837,880 -0.80(-1.97%)
May 16, 2016 40.30 41.00 40.30 40.79 862,333 +0.35(+0.87%)
May 13, 2016 40.42 40.50 40.07 40.44 545,287 -0.05(-0.12%)
May 12, 2016 40.02 40.59 39.84 40.48 809,379 +0.59(+1.47%)
May 11, 2016 40.59 40.59 39.71 39.90 793,137 -0.77(-1.89%)
May 10, 2016 40.95 41.10 40.55 40.66 1,077,871 -0.12(-0.30%)
May 09, 2016 39.85 40.88 39.85 40.79 1,333,813 +0.97(+2.45%)
May 06, 2016 38.67 39.90 38.55 39.81 2,132,235 +1.10(+2.84%)
May 05, 2016 38.65 38.91 38.56 38.71 774,114 +0.09(+0.25%)
May 04, 2016 38.13 38.72 38.13 38.62 829,572 +0.32(+0.84%)
May 03, 2016 38.60 38.69 38.05 38.30 1,133,048 -0.54(-1.39%)
May 02, 2016 38.37 38.94 38.37 38.84 527,921 +0.62(+1.63%)
Apr 29, 2016 38.25 38.40 37.80 38.21 976,173 -0.23(-0.59%)
Apr 28, 2016 38.23 38.85 38.15 38.44 735,412 -0.15(-0.39%)
Apr 27, 2016 38.55 38.69 38.18 38.59 848,394 -0.02(-0.05%)
Apr 26, 2016 38.30 38.78 38.11 38.61 959,719 +0.28(+0.74%)
Apr 25, 2016 37.67 38.33 37.64 38.33 815,117 +0.59(+1.56%)
Apr 22, 2016 37.57 37.84 37.41 37.74 847,538 +0.39(+1.04%)
Apr 21, 2016 37.70 37.87 37.09 37.35 842,616 -0.44(-1.18%)
Apr 20, 2016 38.32 38.44 37.76 37.80 810,668 -0.44(-1.16%)
Apr 19, 2016 38.17 38.40 38.11 38.24 619,121 +0.08(+0.20%)
Apr 18, 2016 37.80 38.18 37.69 38.17 861,949 +0.35(+0.93%)
Apr 15, 2016 37.56 37.89 37.56 37.81 848,742 +0.25(+0.66%)
Apr 14, 2016 37.58 37.64 37.39 37.57 634,898 -0.05(-0.13%)
Apr 13, 2016 37.75 37.76 37.31 37.62 513,055 -0.01(-0.02%)
Apr 12, 2016 37.61 37.77 37.18 37.63 725,488 +0.09(+0.25%)
Apr 11, 2016 37.66 37.80 37.36 37.53 808,606 -0.05(-0.13%)
Apr 08, 2016 37.68 37.89 37.44 37.58 1,012,406 +0.06(+0.15%)
Apr 07, 2016 37.55 37.75 37.39 37.52 979,854 -0.29(-0.78%)
Apr 06, 2016 37.48 37.84 37.39 37.81 941,105 +0.28(+0.76%)
Apr 05, 2016 37.46 37.73 37.33 37.53 936,035 -0.05(-0.13%)
Apr 04, 2016 37.77 37.86 37.38 37.58 1,438,115 -0.21(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.